Mayville Engineering Inc... (MEC)
NYSE: MEC
· Real-Time Price · USD
13.70
0.11 (0.81%)
At close: Oct 03, 2025, 3:59 PM
13.71
0.07%
After-hours: Oct 03, 2025, 04:02 PM EDT
MEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.61 | 14.05 | 13.56 | 13.71 | 13.71 | 0.88% | 96,692 |
| Oct 2, 2025 | 13.60 | 13.75 | 13.41 | 13.59 | 13.59 | -0.37% | 104,700 |
| Oct 1, 2025 | 13.63 | 13.87 | 13.51 | 13.64 | 13.64 | -0.87% | 99,630 |
| Sep 30, 2025 | 13.60 | 13.92 | 13.51 | 13.76 | 13.76 | 0.81% | 140,400 |
| Sep 29, 2025 | 13.61 | 14.08 | 13.50 | 13.65 | 13.65 | 0.59% | 156,149 |
| Sep 26, 2025 | 13.42 | 13.69 | 13.42 | 13.57 | 13.57 | 0.30% | 160,100 |
| Sep 25, 2025 | 13.54 | 13.64 | 13.35 | 13.53 | 13.53 | -0.66% | 170,219 |
| Sep 24, 2025 | 13.93 | 14.07 | 13.62 | 13.62 | 13.62 | -2.01% | 101,300 |
| Sep 23, 2025 | 14.15 | 14.17 | 13.67 | 13.90 | 13.90 | -1.77% | 113,500 |
| Sep 22, 2025 | 14.31 | 14.33 | 14.05 | 14.15 | 14.15 | -1.12% | 163,300 |
| Sep 19, 2025 | 14.78 | 14.87 | 14.28 | 14.31 | 14.31 | -2.59% | 211,800 |
| Sep 18, 2025 | 14.16 | 14.78 | 14.16 | 14.69 | 14.69 | 3.74% | 74,600 |
| Sep 17, 2025 | 14.68 | 15.22 | 14.12 | 14.16 | 14.16 | -2.95% | 157,662 |
| Sep 16, 2025 | 14.90 | 14.90 | 14.48 | 14.59 | 14.59 | -1.75% | 118,600 |
| Sep 15, 2025 | 14.20 | 15.53 | 14.11 | 14.85 | 14.85 | 4.58% | 238,222 |
| Sep 12, 2025 | 14.51 | 14.70 | 14.19 | 14.20 | 14.20 | -2.34% | 55,348 |
| Sep 11, 2025 | 14.37 | 14.99 | 14.36 | 14.54 | 14.54 | 0.90% | 140,907 |
| Sep 10, 2025 | 14.43 | 14.69 | 14.29 | 14.41 | 14.41 | 0.07% | 74,529 |
| Sep 9, 2025 | 14.91 | 14.97 | 14.06 | 14.40 | 14.40 | -4.06% | 95,600 |
| Sep 8, 2025 | 14.88 | 15.06 | 14.69 | 15.01 | 15.01 | 0.94% | 127,600 |
Page 1 of 81